Deutsche Märkte öffnen in 2 Stunden 4 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
95,65-1,77 (-1,82%)
Börsenschluss: 04:00PM EDT
95,79 +0,14 (+0,15%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Calls
19. Januar 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
50.200.00-9050.001.400.00-100
49.750.00-2052.001.430.00-20
50.950.00-81053.001.440.00-10
49.950.00-8054.001.440.00-1000
49.350.00-4055.003.470.00-360
48.600.00-5056.001.550.00-10
47.450.00-5057.001.780.00-140
49.130.00-2058.002.280.00-3140
43.320.00-2059.001.860.00-10
44.600.00-3060.002.500.00-3160
58.090.00-28161.002.300.00-1200
51.370.00-2062.002.680.00-10
41.150.00-5063.002.560.00-10
42.580.00-1064.002.500.00-70
41.200.00-2065.002.890.00-240
43.850.00-1066.002.950.00-20
48.150.00-2067.003.350.00-5040
50.250.00---68.003.500.00-3000
36.750.00-5069.003.950.00-60
37.290.00-20070.004.250.00-40
45.770.00-2071.004.200.00-30
36.100.00-1072.004.550.00-20
44.880.00-276073.005.220.00-1030
33.650.00-2074.004.950.00-60
31.050.00-1075.005.150.00-30
33.860.00-3076.005.500.00-20
33.800.00-1077.005.650.00-10
31.180.00-1078.005.900.00-10
29.880.00-2079.006.250.00-130
28.320.00-2080.006.650.00-30
27.750.00-2081.007.000.00-5400
26.800.00-3082.007.350.00-3520
27.800.00-32083.007.400.00-20
26.260.00-2084.008.050.00-1340
27.750.00-2085.008.350.00-740
27.100.00-3086.008.200.00-1690
27.700.00-4087.008.750.00-190
24.250.00-55088.008.850.00-2640
22.000.00-3089.009.300.00-370
21.890.00-14090.0010.150.00-1810
22.780.00-2091.009.950.00-2780
24.350.00-6092.0010.460.00-1480
20.500.00-2093.0011.590.00-2480
20.260.00-2094.0011.650.00-2360
18.630.00-11095.0012.640.00-5960
19.000.00-2096.0012.920.00-1880
17.590.00-34097.0013.340.00-880
17.130.00-86098.0014.910.00-3240
16.500.00-2099.0014.360.00-4030
15.900.00-580100.0014.870.00-2230
14.730.00-1350102.5016.230.00-5900
14.000.00-80105.0016.850.00-7,2570
12.700.00-100107.5017.750.00-110
11.950.00-240110.0021.100.00-6040
11.000.00-4480112.5021.500.00-20
10.300.00-880115.0023.150.00-110
9.800.00-280117.5025.400.00-200
9.000.00-3130120.0027.360.00-100
7.800.00-880122.5028.600.00-20
7.300.00-2100125.0030.060.00-20
7.000.00-190127.5033.450.00-1860
6.120.00-660130.0034.390.00-100
6.350.00-190132.5037.780.00-1200
5.690.00-280135.0039.850.00-6780
5.060.00-60137.0040.920.00-6190
5.250.00-40137.5041.320.00-2720
4.850.00-100138.0041.250.00-1520
5.130.00-20138.5042.760.00-4420
6.400.00-200139.0042.430.00-1120
4.700.00-10139.5042.980.00-80
4.450.00-80140.0043.670.00-20
3.950.00-50140.5043.710.00-160
4.750.00-50141.0044.860.00-20
4.300.00-50141.5035.500.00-20
4.720.00-80142.0041.000.00-20
4.450.00-20142.5045.470.00-960
4.350.00-90143.0036.760.00-60
4.000.00-20143.5046.500.00-20
4.100.00-80144.0047.970.00-40
4.100.00-20144.5048.440.00-1980
3.940.00-1030145.0047.810.00-1100
4.130.00-600145.5048.050.00-2260
4.050.00-600146.0049.040.00-40
3.850.00-20146.5032.000.00-41,399
3.600.00-20147.0032.350.00-21,180
3.810.00-20147.5046.080.00-20
3.580.00-2040148.0050.600.00-5840
3.800.00-1760148.5036.920.00-62320
3.460.00-200149.0052.030.00-20
3.570.00-480149.5050.920.00-200
3.130.00-1440150.0053.800.00-1420
3.150.00-40152.5055.260.00-20
2.770.00-520155.0055.990.00-40
2.510.00-20157.5059.300.00-10
2.460.00-1020160.0062.400.00-200
2.150.00-30162.5057.400.00-5700
2.120.00-340165.0057.300.00-20
2.070.00-40167.5060.290.00-30
1.800.00-180170.0068.240.00-100
1.300.00-10172.5068.200.00-200
1.490.00-1390175.0068.000.00-100
1.540.00-1,3560177.5071.320.00-20
1.490.00-20180.0075.200.00-11
1.180.00-400182.5085.230.00-20
1.250.00-30185.0085.700.00-20
1.700.00-20187.5090.050.00-960
0.950.00-1040190.0082.210.00---
1.020.00-80192.5095.210.00-2120
0.800.00-20195.0093.940.00-7200
1.050.00-10197.50100.310.00-2360
0.800.00-10200.00102.750.00-20
0.800.00-30205.00107.580.00-20
0.730.00-20210.00103.050.00-60
0.800.00-90215.00106.700.00-60
0.500.00-1300220.00109.200.00-70
0.520.00-6220225.00103.500.00-50
1,347.790.00-1391,000.0017.000.00-1176
1,357.350.00-3101,040.0027.780.00--3
1,173.500.00-281,060.00-----
1,279.360.00-281,080.00-----
1,163.440.00-141,100.0023.000.00-13
-----1,140.0029.450.00--1
-----1,160.0038.500.00-13
-----1,180.0032.850.00--1
1,079.030.00-121,200.0035.500.00-3116
1,257.880.00--41,220.0031.100.00-19
1,164.000.00--11,240.0049.900.00-1046
1,125.630.00--21,260.0052.700.00-213
1,039.000.00-1571,280.0039.350.00-1133
975.000.00-1311,300.0051.150.00-126
1,073.280.00-1541,320.0058.000.00-2131
1,056.980.00-191,340.0046.600.00-114
1,005.060.00-4161,360.0027.970.00-28
1,075.000.00-1101,380.0037.000.00-266
1,063.000.00-161,400.0061.000.00-140
1,038.000.00-1101,420.0066.800.00-172
1,440.230.00-6191,440.0086.300.00-13
1,461.300.00-2141,460.0067.280.00-481
943.500.00-1251,480.0079.000.00-2131
913.670.00-2261,500.0081.700.00-1176
958.000.00-1141,520.0085.300.00-2623
1,392.830.00-1111,540.00100.640.00-3638
1,343.190.00-26121,560.0074.900.00-217
1,354.340.00-2101,580.0084.900.00-211
935.000.00-1121,600.00111.050.00-181
736.650.00-131,620.00110.000.00-13
762.550.00-1321,640.00110.000.00-111
785.000.00-181,660.00108.840.00-292
862.760.00-281,680.00131.330.00-17
799.200.00-2291,700.00102.900.00-276
824.680.00-6141,720.00104.900.00-166
792.470.00-1261,740.00163.740.00-49
809.550.00-1511,760.00134.600.00-14
721.170.00-1351,780.00106.740.00-78
749.450.00-1821,800.00125.000.00-1107
616.830.00-2311,820.00149.360.00-410
592.490.00-1441,840.00193.410.00-18
713.010.00-3391,860.00155.500.00-1648
624.540.00-6541,880.00162.100.00-615
727.150.00-1831,900.00150.350.00-2237
598.630.00-6351,920.00205.150.00-114
611.000.00-1551,940.00190.120.00-15
557.840.00-1511,960.00196.420.00-121
491.000.00-3461,980.00174.020.00-111
655.000.00-11812,000.00208.230.00-6362
518.560.00-6332,050.00247.310.00-265
482.000.00-51642,100.00266.000.00-1228
455.000.00-5982,150.00299.160.00-6133
417.770.00-41982,200.00287.570.00-5331
403.250.00-41692,250.00289.510.00-1145
379.250.00-42932,300.00335.430.00-2459
374.700.00-11332,350.00366.680.00-2138
406.500.00-12532,400.00393.670.00-2236
294.650.00-11032,450.00414.380.00-290
294.000.00-44092,500.00393.800.00-2196
282.400.00-12142,550.00465.000.00-1108
268.550.00-12762,600.00517.690.00-1168
239.000.00-21162,650.00544.660.00-270
224.080.00-13712,700.00567.200.00-1243
204.050.00-1722,740.00715.830.00-7131
225.000.00-12482,750.00679.150.00-6134
198.460.00-1342,760.00684.170.00-215
221.900.00-1172,770.00515.000.00-114
249.610.00-1312,780.00644.920.00-173
212.610.00-1102,790.00595.300.00-210
223.250.00-64202,800.00594.030.00-10187
240.410.00-3142,810.00464.100.00-217
246.150.00-2462,820.00391.500.00-19
243.490.00-792,830.00562.640.00-10
239.960.00-6242,840.00839.280.00-58
190.870.00-1952,850.00781.150.00-258
189.740.00-2202,860.00717.000.00-29
209.100.00-1212,870.00711.880.00-110
201.500.00-2172,880.00709.060.00-826
166.070.00-1212,890.00718.400.00-350
135.500.00-52412,900.00678.300.00-369
133.500.00-2412,910.00753.240.00-1214
200.000.00-1122,920.00762.600.00-2421
161.600.00-2212,930.00773.000.00-1470
139.390.00-8262,940.00780.910.00-1059
139.200.00-1872,950.00790.490.00-1015
220.510.00-2892,960.00805.000.00-974
161.000.00-11132,970.00805.740.00-816
145.700.00-1182,980.00798.970.00-420
155.820.00-11692,990.00883.500.00-1107
148.040.00-16453,000.00736.500.00-1206
144.190.00-1663,050.00845.120.00-26
106.700.00-41353,100.00865.940.00-129
156.800.00-11533,150.00908.250.00-18
116.000.00-22093,200.00911.050.00-348
132.500.00-1533,250.001,072.500.00-120
103.000.00-11713,300.001,102.750.00-115
72.810.00-87513,350.001,035.900.00-42
101.800.00-85813,400.001,224.270.00-1522
88.000.00-1773,450.001,133.200.00-210
83.730.00-31,7193,500.001,175.000.00-115
56.400.00-25483,550.001,318.970.00-22
63.500.00-12283,600.001,363.590.00-48
59.760.00-21263,650.001,304.750.00-102
47.200.00-21733,700.001,530.000.00-11
52.000.00-1563,750.001,451.320.00-101
43.500.00-13483,800.001,644.140.00-10
72.800.00-1223,850.001,608.010.00-80
49.500.00-11193,900.001,813.250.00-20
44.500.00-4423,950.001,157.100.00-223
41.100.00-524904,000.001,761.360.00-20
33.900.00-51574,100.001,809.880.00-40
33.100.00-1634,200.001,961.500.00-20
30.660.00-1744,300.001,610.980.00-47
27.650.00-15494,400.001,564.350.00-231
22.700.00-55,4494,500.002,420.000.00-30